KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:35.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191115C000350002019-10-18 9:38AM EDT2019-11-150.050.000.050.00-72,32147.27%
KHC191220C000350002019-10-18 3:26PM EDT2019-12-200.080.050.10+0.03+60.00%867,25435.45%
KHC200117C000350002019-10-17 3:35PM EDT2020-01-170.100.050.150.00-116,49932.13%
KHC200221C000350002019-10-17 3:59PM EDT2020-02-210.210.150.400.00-320835.30%
KHC200320C000350002019-10-17 2:33PM EDT2020-03-200.250.200.350.00-46130.66%
KHC200417C000350002019-10-18 9:50AM EDT2020-04-170.350.200.55+0.03+9.38%5014332.47%
KHC200619C000350002019-10-18 10:50AM EDT2020-06-190.700.450.60+0.15+27.27%10372228.81%
KHC210115C000350002019-10-18 2:52PM EDT2021-01-151.151.051.250.00-510,09628.05%
KHC220121C000350002019-10-18 2:04PM EDT2022-01-212.401.753.00+0.15+6.67%24932.31%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KHC191115P000350002019-09-11 10:37AM EDT2019-11-156.006.209.800.00-1087.11%
KHC191220P000350002019-10-01 2:29PM EDT2019-12-207.907.107.400.00-140524.61%
KHC200117P000350002019-10-16 11:03AM EDT2020-01-177.567.507.900.00-21,67344.97%
KHC200221P000350002019-10-02 3:59PM EDT2020-02-218.807.007.600.00-12529.59%
KHC200320P000350002019-09-27 1:04PM EDT2020-03-207.667.307.600.00-1526.76%
KHC200417P000350002019-09-24 11:11AM EDT2020-04-177.707.407.700.00-11227.30%
KHC200619P000350002019-10-03 9:55AM EDT2020-06-199.407.708.100.00-38830.62%
KHC210115P000350002019-10-18 12:00PM EDT2021-01-158.708.609.30-1.05-10.77%31,47334.23%
KHC220121P000350002019-10-09 11:05AM EDT2022-01-2110.808.9010.800.00-55334.90%